Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.68 | 57.46 | 55.02 | 56.59 | 13,670,970 | -0.30(-0.53%) |
Feb 27, 2020 | 58.44 | 60.28 | 56.83 | 56.89 | 13,354,141 | -3.66(-6.05%) |
Feb 26, 2020 | 60.67 | 61.46 | 59.82 | 60.55 | 15,510,932 | +4.04(+7.15%) |
Feb 25, 2020 | 58.64 | 58.78 | 56.42 | 56.51 | 8,785,235 | -1.92(-3.29%) |
Feb 24, 2020 | 58.37 | 58.89 | 57.99 | 58.43 | 5,958,399 | -1.48(-2.46%) |
Feb 21, 2020 | 60.11 | 60.49 | 59.66 | 59.91 | 4,947,542 | -0.53(-0.88%) |
Feb 20, 2020 | 60.56 | 60.84 | 59.77 | 60.44 | 3,186,459 | +0.06(+0.09%) |
Feb 19, 2020 | 60.16 | 60.49 | 59.98 | 60.38 | 3,561,350 | +0.33(+0.55%) |
Feb 18, 2020 | 59.96 | 60.43 | 59.66 | 60.05 | 3,696,839 | +0.08(+0.13%) |
Feb 14, 2020 | 60.21 | 60.46 | 59.75 | 59.97 | 5,783,034 | +0.02(+0.03%) |
Feb 13, 2020 | 59.66 | 60.09 | 59.43 | 59.96 | 5,490,346 | +0.07(+0.11%) |
Feb 12, 2020 | 59.42 | 59.97 | 59.04 | 59.89 | 4,547,907 | +1.00(+1.70%) |
Feb 11, 2020 | 58.70 | 58.98 | 58.30 | 58.89 | 4,762,602 | +0.76(+1.31%) |
Feb 10, 2020 | 57.93 | 58.33 | 57.69 | 58.12 | 3,659,052 | +0.25(+0.44%) |
Feb 07, 2020 | 58.08 | 58.31 | 57.64 | 57.87 | 3,953,400 | -0.41(-0.71%) |
Feb 06, 2020 | 58.90 | 58.92 | 58.27 | 58.28 | 4,867,374 | -0.38(-0.64%) |
Feb 05, 2020 | 58.45 | 58.88 | 58.32 | 58.66 | 4,617,398 | +0.89(+1.53%) |
Feb 04, 2020 | 57.70 | 58.33 | 57.59 | 57.77 | 4,525,616 | +0.98(+1.73%) |
Feb 03, 2020 | 56.21 | 57.29 | 56.06 | 56.79 | 6,717,444 | +1.13(+2.03%) |
Jan 31, 2020 | 56.93 | 57.00 | 55.47 | 55.66 | 6,525,253 | -1.38(-2.41%) |
Jan 30, 2020 | 57.21 | 57.51 | 56.56 | 57.04 | 5,701,853 | -0.56(-0.97%) |
Jan 29, 2020 | 58.16 | 58.25 | 57.59 | 57.59 | 3,658,555 | -0.20(-0.34%) |
Jan 28, 2020 | 57.43 | 58.10 | 57.30 | 57.79 | 4,166,902 | +0.35(+0.61%) |
Jan 27, 2020 | 56.77 | 57.72 | 56.73 | 57.44 | 4,026,016 | -0.25(-0.42%) |
Jan 24, 2020 | 58.88 | 58.92 | 57.50 | 57.69 | 4,146,657 | -1.19(-2.02%) |
Jan 23, 2020 | 58.77 | 58.95 | 58.39 | 58.88 | 3,743,774 | +0.02(+0.03%) |
Jan 22, 2020 | 59.19 | 59.40 | 58.85 | 58.86 | 3,121,705 | +0.12(+0.21%) |
Jan 21, 2020 | 58.87 | 59.17 | 58.54 | 58.74 | 5,399,591 | -0.36(-0.61%) |
Jan 17, 2020 | 59.23 | 59.38 | 58.89 | 59.09 | 5,708,947 | -0.12(-0.21%) |
Jan 16, 2020 | 58.64 | 59.23 | 58.59 | 59.22 | 4,364,343 | +0.95(+1.63%) |
Jan 15, 2020 | 58.99 | 59.25 | 58.18 | 58.26 | 5,325,141 | -0.87(-1.47%) |
Jan 14, 2020 | 58.92 | 59.20 | 58.50 | 59.13 | 5,639,426 | +0.19(+0.32%) |
Jan 13, 2020 | 58.75 | 59.07 | 58.48 | 58.94 | 3,698,107 | +0.17(+0.29%) |
Jan 10, 2020 | 59.07 | 59.42 | 58.64 | 58.77 | 4,087,259 | -0.28(-0.48%) |
Jan 09, 2020 | 58.52 | 59.25 | 58.46 | 59.06 | 5,923,291 | +0.68(+1.16%) |
Jan 08, 2020 | 58.20 | 58.82 | 58.20 | 58.38 | 3,880,121 | +0.31(+0.54%) |
Jan 07, 2020 | 57.73 | 58.14 | 57.64 | 58.07 | 4,887,873 | -0.04(-0.06%) |
Jan 06, 2020 | 57.70 | 58.11 | 57.42 | 58.10 | 5,539,983 | +0.37(+0.64%) |
Jan 03, 2020 | 57.56 | 58.05 | 57.29 | 57.74 | 3,425,601 | -0.43(-0.75%) |
Jan 02, 2020 | 57.82 | 58.17 | 57.57 | 58.17 | 5,505,188 | +0.60(+1.05%) |
Dec 31, 2019 | 57.60 | 57.72 | 57.18 | 57.57 | 3,851,362 | -0.10(-0.18%) |
Dec 30, 2019 | 57.30 | 57.95 | 56.86 | 57.67 | 3,705,730 | +0.30(+0.53%) |
Dec 27, 2019 | 57.52 | 57.79 | 57.12 | 57.37 | 3,122,350 | +0.03(+0.05%) |
Dec 26, 2019 | 57.04 | 57.39 | 56.91 | 57.34 | 2,741,514 | +0.41(+0.73%) |
Dec 24, 2019 | 56.64 | 56.95 | 56.48 | 56.93 | 1,237,293 | +0.32(+0.57%) |
Dec 23, 2019 | 56.56 | 56.79 | 56.41 | 56.60 | 4,144,877 | +0.06(+0.10%) |
Dec 20, 2019 | 57.55 | 57.65 | 56.52 | 56.55 | 8,691,498 | -0.25(-0.45%) |
Dec 19, 2019 | 56.88 | 57.05 | 56.51 | 56.80 | 4,580,981 | -0.24(-0.41%) |
Dec 18, 2019 | 57.43 | 57.55 | 56.98 | 57.04 | 6,654,390 | -0.24(-0.41%) |
Dec 17, 2019 | 57.24 | 57.47 | 57.04 | 57.27 | 5,044,260 | +0.14(+0.25%) |
Dec 16, 2019 | 57.25 | 57.75 | 57.07 | 57.13 | 6,639,261 | +0.22(+0.38%) |
Dec 13, 2019 | 57.35 | 57.35 | 56.43 | 56.92 | 3,739,459 | -0.46(-0.81%) |
Dec 12, 2019 | 57.09 | 57.59 | 56.69 | 57.38 | 4,222,680 | +0.44(+0.78%) |
Dec 11, 2019 | 56.77 | 56.98 | 56.47 | 56.93 | 4,306,152 | +0.14(+0.25%) |
Dec 10, 2019 | 56.94 | 57.05 | 56.56 | 56.79 | 4,367,559 | -0.11(-0.20%) |
Dec 09, 2019 | 56.59 | 57.12 | 56.59 | 56.91 | 5,690,453 | +0.49(+0.87%) |
Dec 06, 2019 | 56.62 | 57.03 | 56.33 | 56.42 | 5,199,391 | +0.25(+0.45%) |
Dec 05, 2019 | 56.61 | 56.62 | 55.79 | 56.16 | 5,473,705 | -0.29(-0.52%) |
Dec 04, 2019 | 56.33 | 56.72 | 56.10 | 56.45 | 4,753,397 | +0.36(+0.64%) |
Dec 03, 2019 | 56.45 | 56.73 | 55.97 | 56.10 | 6,604,982 | -0.85(-1.49%) |